$5.04 -0.09 (%) Sprott Fcs Trst Shs -

Feb. 11, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FUND historical data

Date Open High Low Close Volume
2/10/20165.155.185.125.1333,010
2/9/20165.145.185.105.1554,753
2/8/20165.165.215.115.1651,991
2/5/20165.295.315.215.2144,586
2/4/20165.235.345.235.3238,074
2/3/20165.195.255.125.2459,678
2/2/20165.255.255.195.2026,616
2/1/20165.265.305.225.2852,164
1/29/20165.195.315.165.3145,891
1/28/20165.045.165.045.1452,240
1/27/20165.075.125.005.0226,000
1/26/20164.915.084.915.0644,052
1/25/20165.055.054.914.9241,118
1/22/20164.965.084.895.0574,278
1/21/20164.885.004.754.9263,548
1/20/20164.915.014.664.90210,567
1/19/20165.145.144.995.0087,038
1/15/20165.055.105.015.0964,175
1/14/20165.215.235.185.19107,209
1/13/20165.325.345.165.21102,343
1/12/20165.365.365.255.3570,632
1/11/20165.445.445.225.3193,285
1/8/20165.535.535.405.4355,086
1/7/20165.565.565.475.4890,260
1/6/20165.625.665.585.6130,867
1/5/20165.655.725.655.7234,471
1/4/20165.715.715.625.6675,859
12/31/20155.775.825.715.8064,356
12/30/20155.805.835.795.7958,507
12/29/20155.805.855.785.83114,869
12/28/20155.855.855.775.8319,695
12/24/20155.815.875.805.8744,811
12/23/20155.745.845.745.8120,006
12/22/20155.675.735.675.7347,434
12/21/20155.655.695.635.69158,328
12/18/20155.645.645.605.6281,962
12/17/20155.695.695.625.63136,059
12/16/20155.585.675.555.67187,752
12/15/20155.595.635.555.56365,272
12/14/20155.625.665.525.54169,938
12/11/20155.755.805.615.65249,191
12/10/20155.875.965.875.9187,038
12/9/20155.986.005.895.9023,847
12/8/20155.985.985.915.9555,368
12/7/20156.086.085.976.0058,338
12/4/20156.036.106.026.0635,155
12/3/20156.076.076.006.0127,846
12/2/20156.146.146.066.0640,005
12/1/20156.136.156.066.1254,433
11/30/20156.146.146.066.0923,645
11/27/20156.136.136.076.093,214
11/25/20156.066.126.036.0945,812
11/24/20156.006.075.996.0658,561
11/23/20156.046.086.016.0452,389
11/20/20156.066.116.036.0744,374
11/19/20156.036.075.996.0422,111
11/18/20155.986.055.966.0387,908
11/17/20155.986.025.985.9829,978
11/16/20155.976.015.956.0154,576
11/13/20155.996.015.915.95109,876
11/12/20156.116.115.986.0282,205
11/11/20156.256.266.106.1167,438
11/10/20156.176.256.176.2574,340
11/9/20156.316.336.196.20147,927
11/6/20156.396.396.306.37101,393
11/5/20156.396.416.356.3864,078
11/4/20156.376.406.326.35187,548
11/3/20156.256.396.256.3644,897
11/2/20156.246.326.156.2944,934
10/30/20156.216.236.176.20101,361
10/29/20156.276.306.216.2185,985
10/28/20156.206.336.206.3261,423
10/27/20156.306.306.196.2158,783
10/26/20156.436.456.346.3476,876
10/23/20156.476.476.396.4737,980
10/22/20156.396.426.346.4126,834
10/21/20156.356.386.316.3139,820
10/20/20156.336.366.306.3225,076
10/19/20156.356.356.246.3043,299
10/16/20156.306.356.306.3333,092
10/15/20156.276.356.276.3511,602
10/14/20156.276.306.266.2610,726
10/13/20156.326.346.286.3014,990
10/12/20156.346.356.316.3415,371
10/9/20156.326.356.286.3333,301
10/8/20156.226.316.226.3029,277
10/7/20156.236.266.206.2417,944
10/6/20156.076.186.046.1829,656
10/5/20156.026.115.986.0934,606
10/2/20155.856.015.815.9745,247
10/1/20155.945.945.865.8811,765
9/30/20155.865.955.845.9141,255
9/29/20155.815.865.755.8560,684
9/28/20155.985.985.795.8258,930
9/25/20156.026.095.975.9728,832
9/24/20156.006.025.916.00109,334
9/23/20155.986.095.986.02197,817
9/22/20156.106.106.006.0242,678
9/21/20156.136.166.116.1333,678
9/18/20156.176.186.116.1345,776
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center